PRBZF - Premium Brands Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201972.0672.0672.0672.0672.06-
Aug 22, 201972.0672.0672.0672.0672.06100
Aug 21, 201971.7271.7271.7271.7271.72-
Aug 20, 201971.7271.7271.7271.7271.72-
Aug 19, 201971.7271.7271.7271.7271.721,300
Aug 16, 201971.5471.5471.5471.5471.54-
Aug 15, 201971.5471.5471.5471.5471.54300
Aug 14, 201971.3071.5371.3071.5371.53100
Aug 13, 201971.3071.5371.3071.5371.53300
Aug 12, 201971.3071.5371.3071.5371.53300
Aug 09, 201971.3071.5371.3071.5371.53300
Aug 08, 201970.3970.3970.3970.3970.39-
Aug 07, 201970.3970.3970.3970.3970.391,100
Aug 06, 201971.8271.8271.8271.8271.82300
Aug 05, 201972.8572.8572.8572.8572.85100
Aug 02, 201972.8572.8572.8572.8572.85100
Aug 01, 201972.8572.8572.8572.8572.85100
Jul 31, 201972.8572.8572.8572.8572.85100
Jul 30, 201972.8572.8572.8572.8572.85100
Jul 29, 201972.8572.8572.8572.8572.85100
Jul 26, 201972.8572.8572.8572.8572.85-
Jul 25, 201972.8572.8572.8572.8572.85100
Jul 24, 201972.6872.6872.6872.6872.68-
Jul 23, 201972.6872.6872.6872.6872.68-
Jul 22, 201972.6872.6872.6872.6872.68-
Jul 19, 201972.6872.6872.6872.6872.68-
Jul 18, 201972.6872.6872.6872.6872.68200
Jul 17, 201973.0473.0473.0473.0473.04-
Jul 16, 201973.0473.0473.0473.0473.04100
Jul 15, 201973.0473.0473.0473.0473.04-
Jul 12, 201973.0473.0473.0473.0473.04-
Jul 11, 201973.0473.0473.0473.0473.04300
Jul 10, 201965.7565.7565.7565.7565.75100
Jul 09, 201965.7565.7565.7565.7565.75-
Jul 08, 201965.7565.7565.7565.7565.75100
Jul 05, 201965.7565.7565.7565.7565.75-
Jul 03, 201965.7565.7565.7565.7565.75-
Jul 02, 201965.7565.7565.7565.7565.75100
Jul 01, 201965.7565.7565.7565.7565.75-
Jun 28, 201965.7565.7565.7565.7565.75-
Jun 27, 201965.7565.7565.7565.7565.75-
Jun 27, 20190.4 Dividend
Jun 26, 201965.7565.7565.7565.7565.35-
Jun 25, 201965.7565.7565.7565.7565.35-
Jun 24, 201965.7565.7565.7565.7565.35-
Jun 21, 201965.7565.7565.7565.7565.35100
Jun 20, 201967.9967.9966.5866.5866.17500
Jun 19, 201967.5767.5767.5767.5767.16-
Jun 18, 201967.5767.5767.5767.5767.16800
Jun 17, 201964.1164.1164.1164.1163.72-
Jun 14, 201964.1164.1164.1164.1163.72-
Jun 13, 201964.1164.1164.1164.1163.72-
Jun 12, 201964.1164.1164.1164.1163.72-
Jun 11, 201964.1164.1164.1164.1163.72100
Jun 10, 201964.1164.1164.1164.1163.72-
Jun 07, 201964.1164.1164.1164.1163.72100
Jun 06, 201964.1164.1164.1164.1163.72300
Jun 05, 201962.5562.5562.5562.5562.17-
Jun 04, 201962.5562.5562.5562.5562.17400
Jun 03, 201962.2262.2262.2262.2261.84100
May 31, 201962.3062.3062.3062.3061.92100
May 30, 201962.3062.3062.3062.3061.92200
May 29, 201963.1763.1763.1763.1762.79-
May 28, 201963.1763.1763.1763.1762.79-
May 24, 201963.1763.1763.1763.1762.791,500
May 23, 201963.4863.4862.8362.8362.4511,500
May 22, 201963.1663.1663.1663.1662.78300
May 21, 201960.9262.8660.9262.7562.37300
May 20, 201958.6158.6158.6158.6158.25-
May 17, 201958.6158.6158.6158.6158.25-
May 16, 201958.6158.6158.6158.6158.25200
May 15, 201957.1257.1257.1257.1256.77100
May 14, 201957.1157.1657.0257.1256.775,000
May 13, 201959.7259.7259.7259.7259.36-
May 10, 201959.7259.7259.7259.7259.36100
May 09, 201959.7259.7259.7259.7259.36300
May 08, 201959.4559.4559.4559.4559.09200
May 07, 201957.5157.5157.5157.5157.16-
May 06, 201957.5157.5157.5157.5157.16-
May 03, 201957.5157.5157.5157.5157.16-
May 02, 201957.5157.5157.5157.5157.16100
May 01, 201957.5157.5157.5157.5157.16100
Apr 30, 201957.5157.5157.5157.5157.16-
Apr 29, 201957.5157.5157.5157.5157.16100
Apr 26, 201957.5157.5157.5157.5157.16100
Apr 25, 201956.5457.0056.5457.0056.65284,800
Apr 24, 201956.0056.0056.0056.0055.66-
Apr 23, 201956.0056.0056.0056.0055.66-
Apr 22, 201956.0056.0056.0056.0055.66100
Apr 18, 201956.0056.0056.0056.0055.66300
Apr 17, 201956.8356.8356.8356.8356.48100
Apr 16, 201956.8356.8356.8356.8356.48200
Apr 15, 201956.8356.8356.8356.8356.48100
Apr 12, 201956.8356.8356.8356.8356.48300
Apr 11, 201958.7558.7558.7558.7558.39-
Apr 10, 201958.7558.7558.7558.7558.39400
Apr 09, 201958.7858.7858.7858.7858.42-
Apr 08, 201958.7858.7858.7858.7858.42200
Apr 05, 201957.0057.0057.0057.0056.65-
Apr 04, 201957.0057.0057.0057.0056.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...